Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaslog Ltd (NY: GLOG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 19.36 19.64 19.00 19.42 505,916 -0.08(-0.41%)
Mar 30, 2015 19.12 19.51 18.86 19.50 567,695 +0.45(+2.36%)
Mar 27, 2015 19.42 19.43 18.90 19.05 459,289 -0.44(-2.26%)
Mar 26, 2015 19.76 20.15 19.48 19.49 554,708 -0.12(-0.61%)
Mar 25, 2015 19.26 19.64 19.14 19.61 653,955 +0.38(+1.98%)
Mar 24, 2015 19.36 19.50 19.09 19.23 411,441 -0.17(-0.88%)
Mar 23, 2015 19.31 19.49 19.14 19.40 267,217 +0.08(+0.41%)
Mar 20, 2015 19.43 19.79 19.23 19.32 455,622 +0.10(+0.52%)
Mar 19, 2015 19.22 19.60 19.16 19.22 479,743 -0.28(-1.44%)
Mar 18, 2015 18.72 19.53 18.70 19.50 575,443 +0.63(+3.34%)
Mar 17, 2015 18.50 18.90 18.29 18.87 292,984 +0.24(+1.29%)
Mar 16, 2015 18.46 18.68 18.18 18.63 492,437 +0.05(+0.27%)
Mar 13, 2015 18.30 18.63 18.14 18.58 311,069 +0.17(+0.92%)
Mar 12, 2015 18.42 18.60 18.30 18.41 272,147 +0.15(+0.82%)
Mar 11, 2015 18.33 18.57 18.21 18.26 302,522 -0.07(-0.38%)
Mar 10, 2015 18.43 18.63 18.20 18.33 457,543 -0.46(-2.45%)
Mar 09, 2015 18.58 18.98 18.38 18.79 709,018 +0.27(+1.46%)
Mar 06, 2015 19.10 19.52 18.50 18.52 466,081 -0.84(-4.34%)
Mar 05, 2015 19.49 19.69 19.26 19.36 737,560 -0.13(-0.67%)
Mar 04, 2015 19.65 19.64 19.31 19.49 902,972 -0.15(-0.76%)
Mar 03, 2015 19.59 19.99 19.31 19.64 609,252 +0.05(+0.26%)
Mar 02, 2015 19.79 19.83 19.30 19.59 602,258 -0.20(-1.01%)
Feb 27, 2015 20.54 20.63 19.33 19.79 823,360 +0.63(+3.29%)
Feb 26, 2015 19.51 19.68 19.07 19.16 677,112 -0.40(-2.04%)
Feb 25, 2015 19.36 19.64 19.17 19.56 497,872 +0.14(+0.72%)
Feb 24, 2015 19.13 19.54 19.09 19.42 367,856 +0.35(+1.84%)
Feb 23, 2015 19.25 19.44 19.00 19.07 869,700 -0.39(-2.00%)
Feb 20, 2015 19.67 19.94 19.18 19.46 686,919 -0.21(-1.07%)
Feb 19, 2015 19.86 20.15 19.57 19.67 501,912 -0.37(-1.85%)
Feb 18, 2015 19.68 20.26 19.62 20.04 440,801 +0.11(+0.55%)
Feb 17, 2015 20.14 20.27 19.57 19.93 416,565 -0.07(-0.35%)
Feb 13, 2015 20.08 20.00 20.00 20.00 710,800 +0.21(+1.06%)
Feb 12, 2015 20.09 20.39 19.60 19.79 511,737 -0.02(-0.10%)
Feb 11, 2015 19.69 20.19 19.41 19.81 672,027 -0.10(-0.50%)
Feb 10, 2015 19.74 20.01 18.82 19.91 1,018,843 +0.17(+0.86%)
Feb 09, 2015 20.60 21.02 19.71 19.74 982,212 -0.79(-3.85%)
Feb 06, 2015 20.35 20.67 20.20 20.53 847,032 +0.24(+1.18%)
Feb 05, 2015 19.75 20.52 19.75 20.29 1,182,366 +0.83(+4.27%)
Feb 04, 2015 19.12 19.79 18.80 19.46 1,503,695 -0.10(-0.51%)
Feb 03, 2015 18.36 19.73 18.36 19.56 1,263,521 +1.05(+5.67%)
Feb 02, 2015 17.83 18.61 17.73 18.51 945,673 +1.02(+5.83%)
Jan 30, 2015 17.24 17.84 16.92 17.49 825,035 +0.11(+0.63%)
Jan 29, 2015 17.06 17.44 16.53 17.38 1,001,160 +0.40(+2.36%)
Jan 28, 2015 17.83 17.92 16.93 16.98 875,228 -0.83(-4.66%)
Jan 27, 2015 17.21 17.99 17.21 17.81 679,639 +0.48(+2.77%)
Jan 26, 2015 17.10 17.56 17.01 17.33 654,905 +0.17(+0.99%)
Jan 23, 2015 17.24 17.63 17.01 17.16 559,394 -0.15(-0.87%)
Jan 22, 2015 17.64 17.70 17.07 17.31 482,014 -0.15(-0.86%)
Jan 21, 2015 16.79 17.68 16.68 17.46 886,400 +0.74(+4.43%)
Jan 20, 2015 16.96 16.96 16.16 16.72 936,133 -0.24(-1.42%)
Jan 16, 2015 16.68 17.28 16.53 16.96 719,698 +0.32(+1.92%)
Jan 15, 2015 17.19 17.27 16.32 16.64 1,101,360 -0.26(-1.54%)
Jan 14, 2015 16.58 17.21 16.18 16.90 1,203,886 -0.15(-0.88%)
Jan 13, 2015 17.75 17.82 16.77 17.05 1,028,128 -0.45(-2.57%)
Jan 12, 2015 18.01 18.05 17.22 17.50 1,370,711 -0.67(-3.69%)
Jan 09, 2015 18.33 18.70 17.96 18.17 1,001,222 -0.16(-0.87%)
Jan 08, 2015 18.26 18.57 17.96 18.33 999,816 +0.27(+1.50%)
Jan 07, 2015 18.73 18.87 17.91 18.06 988,211 -0.37(-2.01%)
Jan 06, 2015 18.39 18.57 17.86 18.43 1,661,444 +0.08(+0.44%)
Jan 05, 2015 19.81 19.88 18.21 18.35 1,428,450 -1.73(-8.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.